LSTR: Landstar System Inc.

As of Wednesday, March 19th, 2025

$ 147.02

-2.57 -1.72%

Open: 149.72
High: 150.97
Low: 145.00
Volume: 377,611
Previous Close on Tuesday, March 18th, 2025

$ 149.59

-0.65 -0.43%

Open: 149.78
High: 150.70
Low: 149.01
Volume: 217,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 149.72 150.97 145.00 147.02 377,611 -2.57 -1.72
2025-03-18 149.78 150.70 149.01 149.59 217,546 -0.65 -0.43
2025-03-17 149.56 150.94 148.00 150.24 301,338 -0.17 -0.11
2025-03-14 149.49 150.58 147.59 150.41 331,821 +1.39 +0.93
2025-03-13 150.65 151.42 148.24 149.02 301,313 -1.73 -1.15
2025-03-12 152.66 153.69 148.27 150.75 533,609 -1.37 -0.90
2025-03-11 161.09 161.85 152.11 152.12 480,452 -8.51 -5.30
2025-03-10 161.82 164.35 158.11 160.63 402,929 -1.29 -0.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 151.42
On 2025-03-13		 145.00
On 2025-03-19		 -3.73 -2.47 151.42
On 2025-03-13		 145.00
On 2025-03-19		 -4.24 149.26
10D 164.35
On 2025-03-10		 145.00
On 2025-03-19		 -7.56 -4.89 164.35
On 2025-03-10		 145.00
On 2025-03-19		 -11.77 153.16
20D 164.35
On 2025-03-10		 145.00
On 2025-03-19		 -11.36 -7.17 164.35
On 2025-03-10		 145.00
On 2025-03-19		 -11.77 155.01
WTD 150.97
On 2025-03-19		 145.00
On 2025-03-19		 -3.39 -2.25 150.94
On 2025-03-17		 149.01
On 2025-03-18		 -1.28 148.95
MTD 164.35
On 2025-03-10		 145.00
On 2025-03-19		 -11.78 -7.42 164.35
On 2025-03-10		 145.00
On 2025-03-19		 -11.77 153.54
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

147.02 -2.57 -1.72 377,611